Skip to main content

Independent Bk Corp (NQ: INDB )

53.19 -0.57 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 53.11 53.95 53.09 53.19 137,402 -0.57(-1.06%)
Feb 16, 2024 53.51 54.17 52.57 53.76 274,857 -0.23(-0.43%)
Feb 15, 2024 52.00 54.23 51.81 53.99 280,504 +2.54(+4.94%)
Feb 14, 2024 51.92 51.95 50.59 51.45 247,870 +0.34(+0.66%)
Feb 13, 2024 52.19 52.34 50.09 51.11 365,674 -3.18(-5.86%)
Feb 12, 2024 53.15 54.98 53.08 54.29 329,068 +1.35(+2.55%)
Feb 09, 2024 52.30 53.48 51.42 52.94 376,957 +0.34(+0.65%)
Feb 08, 2024 53.12 53.63 52.26 52.60 345,550 -0.68(-1.28%)
Feb 07, 2024 54.04 54.04 52.31 53.28 289,508 -0.56(-1.04%)
Feb 06, 2024 54.90 55.74 53.40 53.84 236,264 -0.86(-1.57%)
Feb 05, 2024 54.86 55.44 54.10 54.70 415,904 -1.05(-1.88%)
Feb 02, 2024 53.61 56.42 53.61 55.75 545,245 +1.15(+2.11%)
Feb 01, 2024 56.69 57.44 52.76 54.60 861,592 -1.49(-2.66%)
Jan 31, 2024 58.90 59.68 55.93 56.09 436,429 -3.68(-6.16%)
Jan 30, 2024 60.20 60.38 59.75 59.77 371,220 -0.46(-0.76%)
Jan 29, 2024 59.66 60.33 59.33 60.23 510,178 +0.84(+1.41%)
Jan 26, 2024 59.49 60.14 59.02 59.39 224,899 +0.37(+0.63%)
Jan 25, 2024 60.87 60.99 58.78 59.02 322,607 -0.88(-1.47%)
Jan 24, 2024 61.27 62.03 59.82 59.90 350,405 -0.86(-1.42%)
Jan 23, 2024 62.48 62.48 60.51 60.76 320,675 -1.05(-1.70%)
Jan 22, 2024 60.55 61.86 60.03 61.81 297,736 +1.59(+2.64%)
Jan 19, 2024 62.99 62.99 58.98 60.22 380,033 -0.81(-1.33%)
Jan 18, 2024 61.11 61.48 60.48 61.03 209,452 +0.42(+0.69%)
Jan 17, 2024 60.04 61.56 58.31 60.61 172,122 -0.56(-0.92%)
Jan 16, 2024 61.30 62.39 60.94 61.17 203,996 -1.48(-2.36%)
Jan 12, 2024 64.00 64.68 61.93 62.65 125,916 -0.62(-0.98%)
Jan 11, 2024 63.87 63.88 62.02 63.27 340,275 -1.03(-1.60%)
Jan 10, 2024 63.64 64.35 63.02 64.30 135,592 +0.34(+0.53%)
Jan 09, 2024 63.14 64.34 62.57 63.96 220,171 -0.06(-0.09%)
Jan 08, 2024 63.69 64.16 63.36 64.02 413,271 +0.34(+0.53%)
Jan 05, 2024 62.78 64.73 61.70 63.68 192,954 +0.30(+0.47%)
Jan 04, 2024 62.93 63.83 62.75 63.38 162,661 +0.74(+1.18%)
Jan 03, 2024 64.98 64.98 62.50 62.64 204,535 -2.63(-4.03%)
Jan 02, 2024 65.12 66.65 64.96 65.27 191,740 -0.54(-0.82%)
Dec 29, 2023 67.51 67.51 65.62 65.81 173,444 -2.01(-2.96%)
Dec 28, 2023 67.14 68.09 66.75 67.82 145,791 +0.17(+0.25%)
Dec 27, 2023 67.37 67.96 67.01 67.65 160,360 +0.29(+0.43%)
Dec 26, 2023 66.43 67.70 65.88 67.36 131,359 +1.40(+2.12%)
Dec 22, 2023 65.75 66.77 65.75 65.96 201,264 +0.64(+0.98%)
Dec 21, 2023 65.27 65.48 64.33 65.32 161,797 +1.04(+1.62%)
Dec 20, 2023 65.53 66.76 64.25 64.28 333,099 -1.13(-1.73%)
Dec 19, 2023 64.54 65.81 64.54 65.41 249,893 +1.11(+1.73%)
Dec 18, 2023 65.39 65.64 64.10 64.30 300,625 -0.47(-0.72%)
Dec 15, 2023 66.88 66.88 64.49 64.76 1,099,293 -1.05(-1.60%)
Dec 14, 2023 66.61 68.18 64.19 65.82 517,319 +1.27(+1.97%)
Dec 13, 2023 60.67 64.73 60.35 64.55 355,352 +4.12(+6.81%)
Dec 12, 2023 61.24 61.24 60.35 60.43 202,059 -0.82(-1.34%)
Dec 11, 2023 61.00 61.51 60.69 61.25 151,872 +0.17(+0.28%)
Dec 08, 2023 60.62 61.56 59.04 61.09 138,743 +0.54(+0.88%)
Dec 07, 2023 59.55 60.57 58.85 60.55 132,691 +1.22(+2.06%)
Dec 06, 2023 59.67 61.14 59.25 59.33 230,463 +0.35(+0.59%)
Dec 05, 2023 58.87 59.68 58.08 58.98 249,270 -0.38(-0.63%)
Dec 04, 2023 58.47 60.01 56.62 59.36 407,037 +0.09(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.